QQQ270617C00510000
QQQ Jun 17 2027 510.00 Call
optionOPRA
EODNov 2, 2026
198.21USD-7.590%(-16.28)1Vol205OI
QQQ270617C00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 198.21 | 198.21 | 198.21 | 198.21 | -7.590% | 1 | 206 | 0.000% |
| 2026-10-22 | 214.65 | 214.65 | 214.49 | 214.49 | -4.254% | 2 | 208 | -7.590% |
| 2026-10-16 | 224.02 | 224.02 | 224.02 | 224.02 | -14.558% | 1 | 208 | -11.521% |
| 2026-10-02 | 262.19 | 262.19 | 262.19 | 262.19 | +3.632% | 1 | 208 | -24.402% |
| 2026-09-30 | 253.00 | 253.00 | 253.00 | 253.00 | -2.692% | 2 | 210 | -21.656% |
| 2026-09-22 | 260.00 | 260.00 | 260.00 | 260.00 | +4.000% | 1 | 210 | -23.765% |
| 2026-09-21 | 250.00 | 250.00 | 250.00 | 250.00 | +8.286% | 1 | 211 | -20.716% |
| 2026-09-09 | 230.87 | 230.87 | 230.87 | 230.87 | +3.214% | 2 | 211 | -14.146% |
| 2026-09-01 | 223.77 | 223.95 | 223.68 | 223.68 | -4.614% | 194 | 114 | -11.387% |
| 2026-08-28 | 234.50 | 234.50 | 234.50 | 234.50 | -4.675% | 1 | 115 | -15.475% |
| 2026-08-14 | 246.00 | 246.00 | 246.00 | 246.00 | -1.125% | 10 | 106 | -19.427% |
| 2026-08-13 | 248.80 | 248.80 | 248.80 | 248.80 | +3.318% | 1 | 107 | -20.334% |
| 2026-08-12 | 241.01 | 241.01 | 240.81 | 240.81 | +13.590% | 12 | 106 | -17.690% |
| 2026-07-31 | 212.00 | 212.00 | 212.00 | 212.00 | +3.415% | 1 | 105 | -6.505% |
| 2026-07-30 | 205.00 | 205.00 | 205.00 | 205.00 | +10.608% | 1 | 106 | -3.312% |
| 2026-07-29 | 187.00 | 187.00 | 185.34 | 185.34 | -6.930% | 2 | 104 | +6.944% |
| 2026-07-28 | 195.00 | 199.86 | 195.00 | 199.14 | -1.171% | 79 | 91 | -0.467% |
| 2026-07-27 | 201.50 | 201.50 | 201.50 | 201.50 | -17.543% | 1 | 90 | -1.633% |
| 2026-07-09 | 244.37 | 244.37 | 244.37 | 244.37 | +2.247% | 1 | 89 | -18.889% |
| 2026-06-25 | 245.50 | 245.50 | 239.00 | 239.00 | -8.513% | 2 | 87 | -17.067% |
| 2026-06-15 | 261.24 | 261.24 | 261.24 | 261.24 | +14.589% | 1 | 88 | -24.127% |
| 2026-06-11 | 227.98 | 227.98 | 227.98 | 227.98 | +0.881% | 1 | 88 | -13.058% |
| 2026-06-09 | 226.78 | 226.78 | 225.99 | 225.99 | -6.228% | 4 | 89 | -12.293% |
| 2026-06-08 | 241.00 | 241.00 | 241.00 | 241.00 | -5.874% | 1 | 88 | -17.755% |
| 2026-06-04 | 256.04 | 256.04 | 256.04 | 256.04 | +15.971% | 1 | 89 | -22.586% |
| 2026-05-19 | 220.78 | 220.78 | 220.78 | 220.78 | -3.547% | 3 | 92 | -10.223% |
| 2026-05-18 | 228.90 | 228.90 | 228.90 | 228.90 | -5.926% | 1 | 92 | -13.408% |
| 2026-05-14 | 243.32 | 243.32 | 243.32 | 243.32 | +1.744% | 1 | 92 | -18.539% |
| 2026-05-13 | 237.58 | 239.15 | 237.58 | 239.15 | +1.335% | 8 | 98 | -17.119% |
| 2026-05-11 | 234.46 | 236.00 | 234.28 | 236.00 | +1.392% | 36 | 98 | -16.013% |
| 2026-05-08 | 230.76 | 232.76 | 230.76 | 232.76 | +5.541% | 24 | 108 | -14.844% |
| 2026-05-07 | 220.40 | 220.54 | 220.40 | 220.54 | +1.796% | 5 | 111 | -10.125% |
| 2026-05-06 | 216.65 | 216.65 | 216.65 | 216.65 | +4.219% | 1 | 106 | -8.511% |
| 2026-05-05 | 207.65 | 207.88 | 207.65 | 207.88 | +5.186% | 3 | 107 | -4.652% |
| 2026-05-04 | 197.65 | 197.65 | 197.63 | 197.63 | -1.436% | 2 | 107 | +0.293% |
| 2026-05-01 | 200.88 | 200.88 | 200.51 | 200.51 | +6.654% | 3 | 105 | -1.147% |
| 2026-04-30 | 188.00 | 188.00 | 188.00 | 188.00 | +1.622% | 1 | 105 | +5.431% |
| 2026-04-29 | 185.00 | 185.00 | 185.00 | 185.00 | -3.187% | 1 | 106 | +7.141% |
| 2026-04-27 | 191.09 | 191.09 | 191.09 | 191.09 | +0.574% | 1 | 105 | +3.726% |
| 2026-04-24 | 187.00 | 190.00 | 187.00 | 190.00 | +3.261% | 3 | 104 | +4.321% |
| 2026-04-23 | 181.66 | 184.00 | 181.66 | 184.00 | +3.943% | 2 | 104 | +7.723% |
| 2026-04-22 | 177.02 | 177.02 | 177.02 | 177.02 | +0.170% | 2 | 104 | +11.970% |
| 2026-04-21 | 176.72 | 176.72 | 176.72 | 176.72 | +2.565% | 1 | 107 | +12.160% |
| 2026-04-20 | 175.19 | 175.19 | 172.30 | 172.30 | +1.353% | 4 | 107 | +15.038% |
| 2026-04-16 | 167.48 | 170.00 | 167.48 | 170.00 | +3.526% | 3 | 106 | +16.594% |
| 2026-04-15 | 163.36 | 164.21 | 163.36 | 164.21 | +3.186% | 2 | 105 | +20.705% |
| 2026-04-14 | 159.14 | 159.14 | 159.14 | 159.14 | +9.090% | 1 | 107 | +24.551% |
| 2026-04-10 | 146.08 | 146.08 | 145.88 | 145.88 | +2.007% | 3 | 107 | +35.872% |
| 2026-04-09 | 140.50 | 143.01 | 140.50 | 143.01 | +2.516% | 37 | 104 | +38.599% |
| 2026-04-08 | 139.50 | 139.50 | 139.50 | 139.50 | +11.600% | 1 | 67 | +42.086% |
| 2026-04-07 | 123.87 | 125.00 | 123.87 | 125.00 | +5.042% | 3 | 67 | +58.568% |
| 2026-03-31 | 117.35 | 119.00 | 117.35 | 119.00 | +12.000% | 2 | 68 | +66.563% |
| 2026-03-30 | 111.32 | 111.32 | 106.25 | 106.25 | -4.854% | 2 | 70 | +86.551% |
| 2026-03-27 | 113.04 | 113.04 | 111.67 | 111.67 | -6.747% | 3 | 68 | +77.496% |
| 2026-03-26 | 119.50 | 120.50 | 119.50 | 119.75 | -14.464% | 3 | 68 | +65.520% |
| 2026-03-18 | 140.00 | 140.00 | 140.00 | 140.00 | +1.003% | 1 | 66 | +41.579% |
| 2026-03-16 | 138.61 | 138.61 | 138.61 | 138.61 | -4.735% | 16 | 65 | +42.998% |
| 2026-03-10 | 142.70 | 145.50 | 142.70 | 145.50 | +9.448% | 3 | 77 | +36.227% |
| 2026-03-09 | 132.94 | 132.94 | 132.94 | 132.94 | -5.562% | 2 | 78 | +49.097% |
| 2026-03-05 | 140.77 | 140.77 | 140.77 | 140.77 | -6.053% | 1 | 80 | +40.804% |
| 2026-02-25 | 149.84 | 149.84 | 149.84 | 149.84 | +8.548% | 1 | 80 | +32.281% |
| 2026-02-23 | 138.04 | 138.04 | 138.04 | 138.04 | +3.946% | 1 | 80 | +43.589% |
| 2026-02-17 | 132.80 | 132.80 | 132.80 | 132.80 | -6.036% | 2 | 80 | +49.255% |
| 2026-02-12 | 141.33 | 141.33 | 141.33 | 141.33 | -4.390% | 1 | 80 | +40.246% |
| 2026-02-10 | 147.82 | 147.82 | 147.82 | 147.82 | +5.964% | 1 | 80 | +34.089% |
| 2026-02-06 | 139.29 | 139.50 | 139.29 | 139.50 | +0.461% | 13 | 79 | +42.086% |
| 2026-02-05 | 136.16 | 138.86 | 135.30 | 138.86 | -1.831% | 9 | 66 | +42.741% |
| 2026-02-04 | 144.00 | 144.00 | 140.00 | 141.45 | -12.143% | 3 | 60 | +40.127% |
| 2026-01-30 | 161.00 | 161.00 | 161.00 | 161.00 | -4.643% | 10 | 57 | +23.112% |
| 2026-01-28 | 168.84 | 168.84 | 168.84 | 168.84 | +6.029% | 1 | 47 | +17.395% |
| 2026-01-26 | 159.24 | 159.24 | 159.24 | 159.24 | +0.467% | 1 | 47 | +24.472% |
| 2026-01-23 | 158.50 | 158.50 | 158.50 | 158.50 | +6.198% | 1 | 48 | +25.054% |
| 2026-01-21 | 149.25 | 149.25 | 149.25 | 149.25 | +1.531% | 3 | 47 | +32.804% |
| 2026-01-20 | 151.16 | 151.16 | 147.00 | 147.00 | -8.622% | 13 | 50 | +34.837% |
| 2026-01-12 | 160.87 | 160.87 | 160.87 | 160.87 | +6.073% | 2 | 47 | +23.211% |
| 2025-12-15 | 151.66 | 151.66 | 151.66 | 151.66 | -3.093% | 10 | 45 | +30.694% |
| 2025-11-28 | 156.50 | 156.50 | 156.50 | 156.50 | +0.045% | 2 | 35 | +26.652% |
| 2025-11-26 | 156.43 | 156.43 | 156.43 | 156.43 | +5.283% | 2 | 33 | +26.708% |
| 2025-11-24 | 148.58 | 148.58 | 148.58 | 148.58 | -2.057% | 16 | 33 | +33.403% |
| 2025-11-13 | 151.70 | 151.70 | 151.70 | 151.70 | -6.938% | 1 | 17 | +30.659% |
| 2025-11-10 | 163.01 | 163.01 | 163.01 | 163.01 | +9.719% | 1 | 18 | +21.594% |
| 2025-10-13 | 148.57 | 148.57 | 148.57 | 148.57 | +1.268% | 2 | 17 | +33.412% |
| 2025-10-10 | 146.71 | 146.71 | 146.71 | 146.71 | -4.993% | 2 | 16 | +35.103% |
| 2025-10-08 | 154.42 | 154.42 | 154.42 | 154.42 | +4.141% | 1 | 17 | +28.358% |
| 2025-10-02 | 148.28 | 148.28 | 148.28 | 148.28 | +3.649% | 1 | 17 | +33.673% |
| 2025-10-01 | 143.06 | 143.06 | 143.06 | 143.06 | +0.683% | 1 | 17 | +38.550% |
| 2025-09-26 | 139.53 | 142.09 | 139.53 | 142.09 | -3.635% | 3 | 17 | +39.496% |
| 2025-09-22 | 147.45 | 147.45 | 147.45 | 147.45 | +4.109% | 2 | 16 | +34.425% |
| 2025-09-18 | 141.63 | 141.63 | 141.63 | 141.63 | +13.377% | 5 | 14 | +39.949% |
| 2025-07-31 | 124.92 | 124.92 | 124.92 | 124.92 | -0.857% | 1 | 9 | +58.670% |
| 2025-07-30 | 126.00 | 126.00 | 126.00 | 126.00 | -0.498% | 1 | 9 | +57.310% |
| 2025-07-29 | 126.20 | 126.86 | 126.20 | 126.63 | +2.302% | 23 | 9 | +56.527% |
| 2025-07-28 | 124.25 | 124.25 | 123.05 | 123.78 | +7.597% | 24 | 31 | +60.131% |
| 2025-07-03 | 113.22 | 115.60 | 113.22 | 115.04 | +3.640% | 25 | 33 | +72.297% |
| 2025-07-02 | 111.00 | 111.00 | 111.00 | 111.00 | 0.000% | 1 | 33 | +78.568% |
| 2025-07-01 | 111.11 | 111.11 | 111.00 | 111.00 | -1.333% | 2 | 32 | +78.568% |
| 2025-06-30 | 111.53 | 112.50 | 111.53 | 112.50 | +0.420% | 2 | 30 | +76.187% |
| 2025-06-27 | 111.15 | 112.03 | 111.15 | 112.03 | +14.667% | 22 | 30 | +76.926% |
| 2025-06-23 | 97.00 | 97.70 | 97.00 | 97.70 | -1.502% | 11 | 8 | +102.876% |
| 2025-06-06 | 100.48 | 100.52 | 99.19 | 99.19 | -1.313% | 18 | 19 | +99.829% |
| 2025-06-05 | 100.48 | 100.52 | 100.48 | 100.51 | +3.619% | 233 | 11 | +97.204% |
| 2025-06-03 | 97.50 | 97.50 | 97.00 | 97.00 | +3.932% | 237 | 244 | +104.340% |
| 2025-05-29 | 92.31 | 93.33 | 92.31 | 93.33 | +4.689% | 3 | 7 | +112.375% |
| 2025-05-27 | 89.15 | 89.15 | 89.15 | 89.15 | +4.501% | 1 | 6 | +122.333% |
| 2025-05-23 | 86.00 | 86.00 | 85.31 | 85.31 | -7.272% | 4 | 5 | +132.341% |
| 2025-05-21 | 92.00 | 92.00 | 92.00 | 92.00 | -3.056% | 1 | 5 | +115.446% |
| 2025-05-14 | 94.90 | 94.90 | 94.90 | 94.90 | +30.000% | 2 | 5 | +108.862% |
| 2025-05-05 | 73.85 | 73.85 | 73.00 | 73.00 | +2.471% | 2 | 5 | +171.521% |
| 2025-05-02 | 71.24 | 71.24 | 71.24 | 71.24 | +30.190% | 2 | 4 | +178.229% |
| 2025-04-14 | 54.72 | 54.72 | 54.72 | 54.72 | -20.913% | 2 | 3 | +262.226% |
| 2025-03-26 | 69.19 | 69.19 | 69.19 | 69.19 | 0.000% | 1 | 1 | +186.472% |